Makarony Polskie S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	11.200	11.300	10.900	11.000	9.910	5,132
2023-09-04	11.000	11.000	10.850	11.000	9.910	1,504
2023-09-01	11.000	11.000	11.000	11.000	9.910	598
2023-08-31	11.000	11.000	11.000	11.000	9.910	444
2023-08-30	11.000	11.000	10.850	10.950	9.865	706
2023-08-29	11.050	11.150	10.900	11.000	9.910	2,379
2023-08-28	11.250	11.300	11.000	11.100	10.000	6,989
2023-08-25	11.200	11.250	11.200	11.250	10.135	2,560
2023-08-24	11.100	11.200	11.100	11.200	10.090	1,844
2023-08-23	11.200	11.300	11.100	11.200	10.090	1,280
2023-08-22	11.250	11.300	11.100	11.200	10.090	1,977
2023-08-21	11.300	11.300	11.150	11.200	10.090	353
2023-08-18	11.250	11.250	11.200	11.200	10.090	800
2023-08-17	11.300	11.400	11.250	11.400	10.270	879
2023-08-16	11.250	11.450	11.250	11.400	10.270	4,690
2023-08-14	11.350	11.350	11.200	11.350	10.225	357
2023-08-11	11.250	11.350	11.250	11.350	10.225	1,100
2023-08-10	11.250	11.350	11.200	11.250	10.135	1,936
2023-08-09	11.200	11.250	11.200	11.250	10.135	928
2023-08-08	11.300	11.300	11.150	11.200	10.090	1,317
2023-08-07	11.300	11.300	11.150	11.300	10.180	849
2023-08-04	11.300	11.300	11.200	11.300	10.180	295
2023-08-03	11.300	11.300	11.100	11.300	10.180	1,174
2023-08-02	11.350	11.350	11.150	11.350	10.225	834
2023-08-01	11.300	11.350	11.250	11.250	10.135	1,925
2023-07-31	11.400	11.400	11.250	11.400	10.270	1,730
2023-07-28	11.400	11.400	11.250	11.400	10.270	1,105
2023-07-27	11.400	11.450	11.350	11.450	10.315	1,989
2023-07-26	11.400	11.550	11.400	11.400	10.270	1,539
2023-07-25	11.650	11.650	11.400	11.500	10.360	2,420
2023-07-24	11.800	11.850	11.450	11.500	10.360	2,249
2023-07-21	11.500	11.800	11.350	11.800	10.630	4,752
2023-07-20	11.300	11.600	11.300	11.500	10.360	1,370
2023-07-19	11.600	11.600	11.250	11.400	10.270	2,859
2023-07-18	11.300	11.600	11.300	11.400	10.270	4,397
2023-07-17	11.450	11.500	11.300	11.450	10.315	2,256
2023-07-14	11.150	11.500	11.100	11.450	10.315	4,046
2023-07-13	11.500	11.550	11.200	11.350	10.225	8,723
2023-07-12	11.600	11.750	11.500	11.700	10.000	4,767
2023-07-11	11.400	11.650	11.400	11.650	9.957	5,280
2023-07-10	11.900	11.900	11.400	11.650	9.957	7,425
2023-07-07	11.650	11.900	11.500	11.750	10.043	9,278
2023-07-06	11.650	11.700	11.400	11.700	10.000	4,364
2023-07-05	11.300	11.800	11.050	11.750	10.043	11,876
2023-07-04	11.200	11.300	11.000	11.300	9.658	5,086
2023-07-03	11.350	11.350	11.150	11.300	9.658	1,700
2023-06-30	11.250	11.400	11.000	11.400	9.743	5,381
2023-06-29	11.100	11.300	11.000	11.300	9.658	3,777
2023-06-28	11.100	11.100	10.800	10.800	9.231	4,528
2023-06-27	10.900	11.150	10.900	11.100	9.487	5,909
2023-06-26	10.900	10.900	10.700	10.700	9.145	193
2023-06-23	10.750	10.850	10.600	10.850	9.273	4,945
2023-06-22	10.650	10.800	10.500	10.750	9.188	3,006
2023-06-21	10.550	10.700	10.550	10.650	9.102	552
2023-06-20	10.600	10.700	10.500	10.650	9.102	1,500
2023-06-19	10.700	10.800	10.500	10.750	9.188	2,756
2023-06-16	10.700	10.800	10.550	10.550	9.017	1,192
2023-06-15	10.750	10.750	10.700	10.700	9.145	513
2023-06-14	10.700	10.750	10.550	10.750	9.188	564
2023-06-13	10.550	10.700	10.550	10.600	9.060	3,585

← NewerPage 14 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	0.7500 PLN
2025-07-04	0.7500 PLN
2024-07-02	0.7500 PLN
2023-07-13	0.6000 PLN
2022-07-14	0.3000 PLN
2021-07-14	0.3000 PLN
2020-09-30	0.2500 PLN
2019-08-13	0.2500 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.